Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3453 | 0.4150 | 0.3453 | 0.4100 | 17,075 | +0.00(+0.00%) |
May 30, 2018 | 0.3476 | 0.4100 | 0.3452 | 0.4100 | 85,051 | +0.06(+18.77%) |
May 29, 2018 | 0.3453 | 0.3453 | 0.3452 | 0.3452 | 123,674 | -0.00(-0.03%) |
May 25, 2018 | 0.3453 | 0.3453 | 0.3453 | 0 | +0.00(+0.03%) | |
May 24, 2018 | 0.3452 | 0.3452 | 0.3452 | 0.3452 | 8,075 | +0.00(+0.00%) |
May 23, 2018 | 0.3475 | 0.3475 | 0.3452 | 0.3452 | 60,099 | -0.00(-0.03%) |
May 22, 2018 | 0.3500 | 0.3500 | 0.3453 | 0.3453 | 53,733 | -0.00(-1.34%) |
May 21, 2018 | 0.3452 | 0.3600 | 0.3452 | 0.3500 | 25,895 | +0.00(+1.39%) |
May 18, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3452 | 48,941 | +0.01(+1.53%) |
May 17, 2018 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 10,908 | +0.00(+0.00%) |
May 16, 2018 | 0.3499 | 0.3600 | 0.3400 | 0.3400 | 58,891 | +0.00(+0.00%) |
May 15, 2018 | 0.3499 | 0.3499 | 0.3400 | 0.3400 | 60,141 | +0.00(+0.00%) |
May 14, 2018 | 0.3400 | 0.3600 | 0.3320 | 0.3400 | 33,969 | +0.03(+7.94%) |
May 11, 2018 | 0.3589 | 0.3600 | 0.3150 | 0.3150 | 306,680 | -0.04(-10.26%) |
May 10, 2018 | 0.3550 | 0.3590 | 0.3510 | 0.3510 | 11,518 | -0.00(-1.13%) |
May 09, 2018 | 0.3550 | 0.3600 | 0.3510 | 0.3550 | 28,857 | -0.01(-1.39%) |
May 08, 2018 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 18,997 | +0.01(+1.41%) |
May 07, 2018 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 8,254 | -0.01(-1.39%) |
May 04, 2018 | 0.3550 | 0.3600 | 0.3510 | 0.3600 | 28,556 | +0.01(+1.41%) |
May 03, 2018 | 0.3550 | 0.3560 | 0.3550 | 0.3550 | 8,500 | +0.00(+0.00%) |
May 02, 2018 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 46,526 | -0.00(-1.32%) |
May 01, 2018 | 0.3600 | 0.3600 | 0.3510 | 0.3598 | 32,104 | +0.00(+1.34%) |
Apr 30, 2018 | 0.3600 | 0.3640 | 0.3550 | 0.3550 | 22,508 | -0.02(-4.05%) |
Apr 27, 2018 | 0.3600 | 0.3898 | 0.3550 | 0.3700 | 42,650 | +0.04(+13.81%) |
Apr 26, 2018 | 0.3250 | 0.3649 | 0.3250 | 0.3251 | 54,662 | -0.02(-7.11%) |
Apr 25, 2018 | 0.3200 | 0.3850 | 0.3200 | 0.3500 | 14,300 | -0.01(-2.23%) |
Apr 24, 2018 | 0.3800 | 0.3800 | 0.3100 | 0.3580 | 103,847 | -0.03(-6.99%) |
Apr 23, 2018 | 0.4200 | 0.4200 | 0.3800 | 0.3849 | 14,630 | -0.01(-3.75%) |
Apr 20, 2018 | 0.3851 | 0.4266 | 0.3851 | 0.3999 | 36,089 | -0.01(-2.96%) |
Apr 19, 2018 | 0.4125 | 0.4394 | 0.3951 | 0.4121 | 49,010 | -0.01(-3.01%) |
Apr 18, 2018 | 0.4030 | 0.4250 | 0.3811 | 0.4249 | 56,624 | +0.01(+3.32%) |
Apr 17, 2018 | 0.3900 | 0.4500 | 0.3800 | 0.4113 | 114,946 | +0.01(+2.84%) |
Apr 16, 2018 | 0.3998 | 0.4000 | 0.3800 | 0.3999 | 30,125 | +0.02(+4.88%) |
Apr 13, 2018 | 0.3949 | 0.3997 | 0.3813 | 0.3813 | 40,192 | -0.00(-0.08%) |
Apr 12, 2018 | 0.3812 | 0.4000 | 0.3812 | 0.3816 | 67,218 | +0.00(+0.08%) |
Apr 11, 2018 | 0.3847 | 0.3900 | 0.3800 | 0.3813 | 68,187 | +0.00(+0.34%) |
Apr 10, 2018 | 0.3640 | 0.3800 | 0.3639 | 0.3800 | 25,325 | +0.02(+4.68%) |
Apr 09, 2018 | 0.3900 | 0.3900 | 0.3616 | 0.3630 | 78,788 | -0.01(-3.20%) |
Apr 06, 2018 | 0.3750 | 0.3800 | 0.3610 | 0.3750 | 36,292 | -0.00(-0.13%) |
Apr 05, 2018 | 0.3900 | 0.3900 | 0.3755 | 0.3755 | 11,060 | -0.00(-1.18%) |
Apr 04, 2018 | 0.3600 | 0.3850 | 0.3600 | 0.3800 | 48,619 | +0.02(+5.56%) |
Apr 03, 2018 | 0.3700 | 0.3850 | 0.3560 | 0.3600 | 179,657 | -0.01(-2.70%) |
Apr 02, 2018 | 0.3200 | 0.3875 | 0.3200 | 0.3700 | 210,599 | +0.05(+15.62%) |
Mar 29, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
Mar 28, 2018 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 214,768 | +0.01(+3.45%) |
Mar 27, 2018 | 0.2999 | 0.2999 | 0.2900 | 0.2900 | 85,416 | +0.00(+0.00%) |
Mar 26, 2018 | 0.2700 | 0.2999 | 0.2621 | 0.2900 | 15,500 | -0.01(-3.27%) |
Mar 23, 2018 | 0.2810 | 0.2998 | 0.2721 | 0.2998 | 12,020 | +0.01(+3.38%) |
Mar 22, 2018 | 0.2900 | 0.2901 | 0.2810 | 0.2900 | 36,575 | -0.00(-1.66%) |
Mar 21, 2018 | 0.2900 | 0.2998 | 0.2705 | 0.2949 | 11,636 | +0.00(+1.69%) |
Mar 20, 2018 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 93,539 | +0.01(+4.13%) |
Mar 19, 2018 | 0.2850 | 0.2850 | 0.2620 | 0.2785 | 24,628 | -0.00(-0.54%) |
Mar 16, 2018 | 0.2901 | 0.2901 | 0.2711 | 0.2800 | 33,222 | -0.02(-5.56%) |
Mar 15, 2018 | 0.2700 | 0.2965 | 0.2650 | 0.2965 | 28,307 | +0.04(+14.04%) |
Mar 14, 2018 | 0.2801 | 0.2801 | 0.2600 | 0.2600 | 22,262 | -0.03(-10.34%) |
Mar 13, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 51,079 | +0.00(+0.69%) |
Mar 12, 2018 | 0.2650 | 0.2880 | 0.2650 | 0.2880 | 23,304 | +0.02(+7.46%) |
Mar 09, 2018 | 0.2701 | 0.2900 | 0.2680 | 0.2680 | 40,738 | -0.00(-0.78%) |
Mar 08, 2018 | 0.2703 | 0.2800 | 0.2700 | 0.2701 | 30,955 | -0.01(-3.54%) |
Mar 07, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 19,192 | +0.00(+0.00%) |
Mar 06, 2018 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 11,391 | -0.01(-3.45%) |
Mar 05, 2018 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 8,745 | +0.01(+5.45%) |
Mar 02, 2018 | 0.2938 | 0.2938 | 0.2500 | 0.2750 | 51,057 | -0.01(-5.17%) |